Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.19 | 26.19 | 25.93 | 25.93 | 3,479 | -0.49(-1.85%) |
Nov 27, 2020 | 26.47 | 26.64 | 26.37 | 26.42 | 14,299 | +0.23(+0.89%) |
Nov 25, 2020 | 25.81 | 26.38 | 25.81 | 26.18 | 35,479 | -0.14(-0.54%) |
Nov 24, 2020 | 25.91 | 26.45 | 25.91 | 26.32 | 3,657 | +0.43(+1.66%) |
Nov 23, 2020 | 25.62 | 26.06 | 25.62 | 25.89 | 2,757 | +0.29(+1.15%) |
Nov 20, 2020 | 25.84 | 25.84 | 25.54 | 25.60 | 2,472 | -0.21(-0.81%) |
Nov 19, 2020 | 25.60 | 25.88 | 25.58 | 25.81 | 4,129 | +0.05(+0.20%) |
Nov 18, 2020 | 25.72 | 25.94 | 25.59 | 25.76 | 9,397 | -0.03(-0.13%) |
Nov 17, 2020 | 25.38 | 25.79 | 25.35 | 25.79 | 15,837 | -0.07(-0.27%) |
Nov 16, 2020 | 25.62 | 25.86 | 25.62 | 25.86 | 804 | +0.83(+3.33%) |
Nov 13, 2020 | 24.88 | 25.05 | 24.81 | 25.03 | 3,547 | +0.41(+1.66%) |
Nov 12, 2020 | 25.08 | 25.08 | 24.62 | 24.62 | 1,714 | -0.26(-1.05%) |
Nov 11, 2020 | 24.97 | 25.10 | 24.88 | 24.88 | 11,550 | +0.25(+1.02%) |
Nov 10, 2020 | 24.68 | 24.68 | 24.51 | 24.63 | 1,054 | -0.08(-0.34%) |
Nov 09, 2020 | 24.86 | 24.96 | 24.55 | 24.71 | 3,467 | +0.65(+2.71%) |
Nov 06, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 967 | +0.09(+0.39%) |
Nov 05, 2020 | 23.72 | 23.97 | 23.72 | 23.97 | 1,613 | +0.58(+2.47%) |
Nov 04, 2020 | 23.40 | 23.40 | 23.39 | 23.39 | 499 | +0.39(+1.68%) |
Nov 03, 2020 | 22.95 | 23.01 | 22.23 | 23.01 | 24,068 | +0.26(+1.16%) |
Nov 02, 2020 | 22.91 | 22.91 | 22.29 | 22.74 | 11,508 | +0.36(+1.61%) |
Oct 30, 2020 | 22.31 | 22.51 | 22.31 | 22.38 | 3,117 | -0.42(-1.85%) |
Oct 29, 2020 | 22.68 | 22.97 | 22.68 | 22.81 | 1,078 | +0.14(+0.63%) |
Oct 28, 2020 | 22.66 | 22.84 | 22.66 | 22.66 | 6,989 | -0.63(-2.69%) |
Oct 27, 2020 | 23.46 | 23.50 | 23.29 | 23.29 | 2,119 | +0.05(+0.22%) |
Oct 26, 2020 | 23.26 | 23.40 | 23.10 | 23.24 | 7,510 | -0.38(-1.60%) |
Oct 23, 2020 | 23.49 | 23.69 | 23.35 | 23.62 | 5,698 | +0.18(+0.76%) |
Oct 22, 2020 | 23.44 | 23.51 | 23.25 | 23.44 | 5,785 | +0.11(+0.46%) |
Oct 21, 2020 | 23.18 | 23.33 | 23.18 | 23.33 | 775 | +0.01(+0.06%) |
Oct 20, 2020 | 23.12 | 23.32 | 23.12 | 23.32 | 1,111 | +0.37(+1.62%) |
Oct 19, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 195 | +0.09(+0.41%) |
Oct 16, 2020 | 23.00 | 23.00 | 22.85 | 22.85 | 322 | -0.07(-0.32%) |
Oct 15, 2020 | 22.65 | 22.93 | 22.65 | 22.93 | 2,439 | -0.37(-1.60%) |
Oct 14, 2020 | 23.26 | 23.30 | 23.26 | 23.30 | 1,263 | +0.01(+0.04%) |
Oct 13, 2020 | 23.27 | 23.29 | 23.26 | 23.29 | 1,193 | -0.20(-0.87%) |
Oct 12, 2020 | 23.25 | 23.50 | 23.25 | 23.50 | 2,967 | +0.01(+0.04%) |
Oct 09, 2020 | 23.48 | 23.49 | 23.42 | 23.49 | 967 | +0.28(+1.19%) |
Oct 08, 2020 | 23.09 | 23.21 | 23.09 | 23.21 | 274 | +0.43(+1.89%) |
Oct 07, 2020 | 23.03 | 23.03 | 22.78 | 22.78 | 1,135 | +0.14(+0.62%) |
Oct 06, 2020 | 22.93 | 22.93 | 22.64 | 22.64 | 1,109 | -0.23(-1.00%) |
Oct 05, 2020 | 22.85 | 22.90 | 22.68 | 22.87 | 1,333 | +0.50(+2.22%) |
Oct 02, 2020 | 22.50 | 22.51 | 22.37 | 22.37 | 2,902 | -0.26(-1.15%) |
Oct 01, 2020 | 22.51 | 22.63 | 22.46 | 22.63 | 627 | +0.23(+1.01%) |
Sep 30, 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 44 | +0.11(+0.48%) |
Sep 29, 2020 | 22.22 | 22.32 | 22.09 | 22.30 | 2,546 | +0.11(+0.48%) |
Sep 28, 2020 | 22.47 | 22.47 | 22.19 | 22.19 | 1,626 | +0.00(+0.00%) |
Sep 25, 2020 | 22.07 | 22.19 | 21.64 | 22.19 | 2,472 | +0.17(+0.79%) |
Sep 24, 2020 | 21.97 | 22.03 | 21.88 | 22.01 | 1,957 | -0.32(-1.42%) |
Sep 23, 2020 | 22.43 | 22.48 | 22.33 | 22.33 | 4,323 | -0.21(-0.93%) |
Sep 22, 2020 | 22.57 | 22.69 | 22.44 | 22.54 | 1,814 | +0.03(+0.13%) |
Sep 21, 2020 | 22.62 | 22.62 | 22.49 | 22.51 | 5,392 | -0.46(-2.01%) |
Sep 18, 2020 | 23.00 | 23.26 | 22.94 | 22.97 | 6,988 | -0.26(-1.12%) |
Sep 17, 2020 | 23.03 | 23.23 | 23.03 | 23.23 | 2,250 | -0.08(-0.36%) |
Sep 16, 2020 | 23.61 | 23.62 | 23.32 | 23.32 | 7,047 | -0.11(-0.47%) |
Sep 15, 2020 | 23.26 | 23.44 | 23.26 | 23.43 | 1,467 | +0.45(+1.98%) |
Sep 14, 2020 | 22.98 | 23.11 | 22.93 | 22.97 | 975 | +0.25(+1.10%) |
Sep 11, 2020 | 23.01 | 23.01 | 22.62 | 22.72 | 7,633 | +0.22(+0.99%) |
Sep 10, 2020 | 22.61 | 22.83 | 22.34 | 22.50 | 43,299 | -0.42(-1.83%) |
Sep 09, 2020 | 22.90 | 22.96 | 22.83 | 22.92 | 1,303 | +0.38(+1.69%) |
Sep 08, 2020 | 22.43 | 22.84 | 22.39 | 22.54 | 7,992 | -0.06(-0.29%) |
Sep 04, 2020 | 22.72 | 22.72 | 22.33 | 22.60 | 9,891 | -0.36(-1.58%) |
Sep 03, 2020 | 23.21 | 23.21 | 22.96 | 22.96 | 13,582 | +0.01(+0.06%) |
Sep 02, 2020 | 22.76 | 23.07 | 22.76 | 22.95 | 3,612 | -0.09(-0.40%) |